13,650€
-0,29%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,69 | 13,73 | 13,62 | 13,65 | -0,29% | 100,00 |
| 17.04.2024 | 13,60 | 13,76 | 13,55 | 13,69 | 0,66% | - |
| 16.04.2024 | 13,50 | 13,70 | 13,32 | 13,60 | 0,82% | 762,00 |
| 15.04.2024 | 13,56 | 13,62 | 13,28 | 13,49 | -0,41% | 390,00 |
| 12.04.2024 | 13,44 | 13,64 | 13,44 | 13,55 | 0,82% | 70,00 |
| 11.04.2024 | 13,06 | 13,56 | 13,05 | 13,44 | 2,95% | 100,00 |
| 10.04.2024 | 13,10 | 13,25 | 12,85 | 13,05 | -0,65% | - |
| 09.04.2024 | 13,21 | 13,34 | 13,11 | 13,14 | -0,53% | 300,00 |
| 08.04.2024 | 12,95 | 13,43 | 12,95 | 13,21 | 1,97% | 755,00 |
| 05.04.2024 | 12,99 | 13,08 | 12,84 | 12,95 | -0,31% | 1.550,00 |
| 04.04.2024 | 12,91 | 13,09 | 12,85 | 12,99 | 0,62% | 720,00 |
| 03.04.2024 | 12,61 | 12,96 | 12,56 | 12,91 | 2,42% | - |
| 02.04.2024 | 12,53 | 12,74 | 12,53 | 12,61 | 0,60% | 498,00 |
| 28.03.2024 | 12,47 | 12,55 | 12,39 | 12,53 | 0,52% | 200,00 |
| 27.03.2024 | 12,34 | 12,48 | 12,28 | 12,47 | 1,14% | 2.900,00 |
| 26.03.2024 | 12,58 | 12,59 | 12,32 | 12,33 | -2,03% | 1.300,00 |
| 25.03.2024 | 12,69 | 12,73 | 12,56 | 12,58 | -0,87% | 100,00 |
| 22.03.2024 | 12,58 | 12,70 | 12,55 | 12,69 | 0,87% | 120,00 |
| 21.03.2024 | 12,35 | 12,60 | 12,35 | 12,58 | 1,86% | 2.500,00 |
| 20.03.2024 | 12,22 | 12,45 | 12,16 | 12,35 | 1,11% | 500,00 |
| 19.03.2024 | 12,14 | 12,23 | 12,05 | 12,22 | 0,53% | - |
| 18.03.2024 | 12,19 | 12,24 | 12,09 | 12,15 | -0,33% | 4.777,00 |
| 15.03.2024 | 12,07 | 12,29 | 12,06 | 12,19 | 1,04% | 1.197,00 |
| 14.03.2024 | 12,17 | 12,18 | 12,02 | 12,07 | -0,86% | 2.023,00 |
| 13.03.2024 | 12,14 | 12,19 | 12,02 | 12,17 | 0,25% | 400,00 |
| 12.03.2024 | 12,03 | 12,20 | 12,03 | 12,14 | 0,96% | 1.120,00 |
| 11.03.2024 | 11,83 | 12,06 | 11,82 | 12,03 | 1,65% | 498,00 |
| 08.03.2024 | 11,84 | 11,94 | 11,73 | 11,83 | -0,08% | - |
| 07.03.2024 | 11,37 | 11,92 | 11,32 | 11,84 | 4,04% | - |
| 06.03.2024 | 11,43 | 11,55 | 11,36 | 11,38 | -0,31% | - |
| 05.03.2024 | 11,68 | 11,69 | 11,34 | 11,42 | -2,27% | 300,00 |
| 04.03.2024 | 11,79 | 11,91 | 11,67 | 11,68 | -0,89% | 220,00 |
| 01.03.2024 | 11,48 | 12,01 | 11,44 | 11,79 | 2,79% | 46,00 |
| 29.02.2024 | 11,71 | 11,84 | 11,38 | 11,47 | -2,05% | 50,00 |
| 28.02.2024 | 11,90 | 11,91 | 11,61 | 11,71 | -1,68% | - |
| 27.02.2024 | 11,56 | 11,93 | 11,54 | 11,91 | 3,03% | - |
| 26.02.2024 | 11,79 | 11,79 | 11,55 | 11,56 | -1,91% | - |
| 23.02.2024 | 11,72 | 11,88 | 11,71 | 11,78 | 0,55% | 1.000,00 |
| 22.02.2024 | 11,66 | 11,87 | 11,66 | 11,72 | 0,43% | 40,00 |
| 21.02.2024 | 11,64 | 11,78 | 11,62 | 11,67 | 0,26% | - |
| 20.02.2024 | 11,58 | 11,75 | 11,57 | 11,64 | 0,47% | 21,00 |
| 19.02.2024 | 11,69 | 11,70 | 11,50 | 11,58 | -0,90% | - |
| 16.02.2024 | 11,72 | 11,80 | 11,62 | 11,69 | -0,38% | - |
| 15.02.2024 | 11,54 | 11,81 | 11,54 | 11,73 | 1,60% | 495,00 |
| 14.02.2024 | 11,47 | 11,59 | 11,34 | 11,55 | 0,70% | 58,00 |
| 13.02.2024 | 11,65 | 11,71 | 11,42 | 11,47 | -1,50% | 1.000,00 |
| 12.02.2024 | 11,47 | 11,70 | 11,47 | 11,64 | 1,53% | 150,00 |
| 09.02.2024 | 11,69 | 11,70 | 11,44 | 11,47 | -1,88% | - |
| 08.02.2024 | 11,68 | 11,76 | 11,57 | 11,69 | 0,04% | 25,00 |
| 07.02.2024 | 11,81 | 11,83 | 11,68 | 11,68 | -1,02% | - |
| 06.02.2024 | 11,86 | 11,87 | 11,66 | 11,80 | -0,42% | - |
| 05.02.2024 | 11,74 | 11,91 | 11,70 | 11,85 | 1,02% | - |
| 02.02.2024 | 11,93 | 11,99 | 11,73 | 11,73 | -1,72% | 500,00 |
| 01.02.2024 | 11,88 | 11,95 | 11,79 | 11,94 | 0,46% | - |
| 31.01.2024 | 11,84 | 12,05 | 11,83 | 11,88 | 0,42% | - |
| 30.01.2024 | 12,03 | 12,12 | 11,83 | 11,83 | -1,62% | 9,00 |
| 29.01.2024 | 12,04 | 12,05 | 11,89 | 12,03 | -0,17% | - |
| 26.01.2024 | 11,82 | 12,11 | 11,80 | 12,05 | 1,95% | 83,00 |
| 25.01.2024 | 11,76 | 11,88 | 11,64 | 11,82 | 0,38% | 750,00 |
| 24.01.2024 | 11,75 | 11,86 | 11,71 | 11,77 | 0,38% | - |
| 23.01.2024 | 11,56 | 11,78 | 11,56 | 11,73 | 1,47% | 170,00 |
| 22.01.2024 | 11,52 | 11,61 | 11,44 | 11,56 | 0,26% | - |
| 19.01.2024 | 11,50 | 11,62 | 11,46 | 11,53 | 0,13% | 100,00 |
| 18.01.2024 | 11,56 | 11,65 | 11,47 | 11,51 | -0,39% | 347,00 |
| 17.01.2024 | 11,88 | 11,88 | 11,47 | 11,56 | -2,78% | 410,00 |
| 16.01.2024 | 11,94 | 11,94 | 11,64 | 11,89 | -0,42% | - |
| 15.01.2024 | 12,01 | 12,04 | 11,77 | 11,94 | -0,54% | 1.350,00 |
| 12.01.2024 | 12,07 | 12,17 | 12,00 | 12,00 | -0,46% | - |
| 11.01.2024 | 12,32 | 12,38 | 12,03 | 12,06 | -2,11% | 855,00 |
| 10.01.2024 | 12,61 | 12,63 | 12,27 | 12,32 | -2,46% | 795,00 |
| 09.01.2024 | 12,84 | 12,87 | 12,55 | 12,63 | -1,71% | - |
| 08.01.2024 | 12,87 | 13,05 | 12,71 | 12,85 | -0,73% | - |
| 05.01.2024 | 13,12 | 13,12 | 12,74 | 12,94 | -1,41% | 150,00 |
| 04.01.2024 | 13,04 | 13,17 | 13,00 | 13,13 | 0,65% | - |
| 03.01.2024 | 13,41 | 13,43 | 13,02 | 13,04 | -2,76% | 400,00 |
| 02.01.2024 | 13,42 | 13,49 | 13,36 | 13,41 | 0,11% | - |
| 29.12.2023 | 13,38 | 13,42 | 13,31 | 13,40 | 0,15% | 350,00 |
| 28.12.2023 | 13,35 | 13,43 | 13,28 | 13,38 | 0,22% | 108,00 |
| 27.12.2023 | 13,24 | 13,36 | 13,19 | 13,35 | 0,87% | 600,00 |
| 22.12.2023 | 13,31 | 13,34 | 13,16 | 13,23 | -0,60% | 650,00 |
| 21.12.2023 | 13,32 | 13,36 | 13,17 | 13,31 | -0,08% | 75,00 |
| 20.12.2023 | 13,38 | 13,53 | 13,30 | 13,32 | -0,41% | - |
| 19.12.2023 | 13,34 | 13,60 | 13,33 | 13,38 | 0,34% | - |
| 18.12.2023 | 14,06 | 14,07 | 13,32 | 13,33 | -5,16% | 90,00 |
| 15.12.2023 | 14,01 | 14,15 | 13,89 | 14,06 | 0,46% | 500,00 |
| 14.12.2023 | 13,69 | 14,10 | 13,69 | 13,99 | 2,19% | - |
| 13.12.2023 | 13,63 | 13,84 | 13,62 | 13,69 | 0,44% | 225,00 |
| 12.12.2023 | 13,58 | 13,69 | 13,55 | 13,63 | 0,52% | 2.420,00 |
| 11.12.2023 | 13,51 | 13,60 | 13,34 | 13,56 | 0,41% | 1.420,00 |
| 08.12.2023 | 13,50 | 13,60 | 13,30 | 13,51 | 0,15% | 50,00 |
| 07.12.2023 | 13,61 | 13,61 | 13,36 | 13,49 | -0,92% | 100,00 |
| 06.12.2023 | 13,55 | 13,70 | 13,31 | 13,61 | 0,48% | 2.267,00 |
| 05.12.2023 | 13,44 | 13,58 | 13,33 | 13,55 | 0,82% | - |
| 04.12.2023 | 13,72 | 13,73 | 13,41 | 13,44 | -2,22% | - |
| 01.12.2023 | 13,77 | 13,77 | 13,46 | 13,74 | -0,04% | 10,00 |
| 30.11.2023 | 13,60 | 13,78 | 13,52 | 13,75 | 1,25% | 366,00 |
| 29.11.2023 | 13,48 | 13,66 | 13,48 | 13,58 | 0,70% | 2.935,00 |
| 28.11.2023 | 13,46 | 13,50 | 13,37 | 13,48 | 0,19% | - |
| 27.11.2023 | 13,67 | 13,69 | 13,44 | 13,46 | -1,72% | - |
| 24.11.2023 | 13,55 | 13,70 | 13,50 | 13,69 | 1,07% | - |